Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.033,48 -1.146,52 (-1,91%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517C00440000 | 2024-03-15 9:30AM EDT | 440.00 | 144.60 | 123.30 | 131.40 | 0.00 | - | - | 1 | 0.00% |
| TMO240517C00500000 | 2024-04-23 2:17PM EDT | 500.00 | 77.25 | 72.20 | 78.80 | 0.00 | - | 5 | 5 | 54.20% |
| TMO240517C00520000 | 2024-04-18 9:37AM EDT | 520.00 | 28.38 | 52.20 | 59.10 | 0.00 | - | 1 | 11 | 44.06% |
| TMO240517C00530000 | 2024-04-23 12:22PM EDT | 530.00 | 49.80 | 42.60 | 49.60 | 0.00 | - | 1 | 7 | 39.75% |
| TMO240517C00540000 | 2024-04-25 10:09AM EDT | 540.00 | 35.95 | 36.20 | 41.10 | 0.00 | - | 1 | 9 | 37.48% |
| TMO240517C00550000 | 2024-04-24 12:21PM EDT | 550.00 | 27.50 | 27.30 | 29.40 | 0.00 | - | 2 | 133 | 27.31% |
| TMO240517C00560000 | 2024-04-25 9:37AM EDT | 560.00 | 22.11 | 17.60 | 24.30 | 0.00 | - | 10 | 51 | 30.65% |
| TMO240517C00570000 | 2024-04-26 1:39PM EDT | 570.00 | 13.80 | 13.40 | 14.40 | +0.60 | +4.55% | 26 | 264 | 22.88% |
| TMO240517C00580000 | 2024-04-25 2:38PM EDT | 580.00 | 8.10 | 8.20 | 9.10 | 0.00 | - | 161 | 175 | 21.80% |
| TMO240517C00590000 | 2024-04-25 3:57PM EDT | 590.00 | 5.30 | 3.70 | 5.20 | +0.50 | +10.42% | 2 | 821 | 20.84% |
| TMO240517C00600000 | 2024-04-26 3:48PM EDT | 600.00 | 2.18 | 2.15 | 7.20 | -0.62 | -22.14% | 4 | 460 | 30.80% |
| TMO240517C00610000 | 2024-04-26 1:34PM EDT | 610.00 | 1.15 | 0.05 | 4.90 | -0.05 | -4.17% | 4 | 107 | 30.66% |
| TMO240517C00620000 | 2024-04-24 12:47PM EDT | 620.00 | 0.70 | 0.35 | 1.15 | 0.00 | - | 11 | 83 | 22.85% |
| TMO240517C00630000 | 2024-04-24 10:11AM EDT | 630.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | 1 | 56 | 28.04% |
| TMO240517C00640000 | 2024-04-23 3:55PM EDT | 640.00 | 1.23 | 0.00 | 3.90 | 0.00 | - | 8 | 46 | 40.75% |
| TMO240517C00650000 | 2024-04-24 10:51AM EDT | 650.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 7 | 55 | 34.80% |
| TMO240517C00660000 | 2024-04-24 9:34AM EDT | 660.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 43 | 66 | 48.28% |
| TMO240517C00670000 | 2024-04-22 1:37PM EDT | 670.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 51.84% |
| TMO240517C00680000 | 2024-03-28 12:29PM EDT | 680.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 55.28% |
| TMO240517C00740000 | 2024-04-24 2:11PM EDT | 740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 19 | 38.28% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517P00390000 | 2024-04-19 9:30AM EDT | 390.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 94.58% |
| TMO240517P00420000 | 2024-04-18 9:30AM EDT | 420.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 59.33% |
| TMO240517P00450000 | 2024-04-24 11:59AM EDT | 450.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 333 | 333 | 50.24% |
| TMO240517P00460000 | 2024-04-19 2:42PM EDT | 460.00 | 1.32 | 0.00 | 2.70 | 0.00 | - | 31 | 31 | 55.24% |
| TMO240517P00470000 | 2024-04-19 2:36PM EDT | 470.00 | 1.70 | 0.10 | 1.40 | 0.00 | - | 1 | 2 | 51.16% |
| TMO240517P00480000 | 2024-04-25 9:59AM EDT | 480.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 47.42% |
| TMO240517P00490000 | 2024-04-24 9:43AM EDT | 490.00 | 0.35 | 0.05 | 2.85 | 0.00 | - | 1 | 15 | 50.19% |
| TMO240517P00500000 | 2024-04-26 2:22PM EDT | 500.00 | 0.30 | 0.10 | 1.15 | -0.39 | -56.52% | 2 | 224 | 36.35% |
| TMO240517P00510000 | 2024-04-25 10:58AM EDT | 510.00 | 0.45 | 0.15 | 1.20 | -0.11 | -19.64% | 2 | 188 | 32.42% |
| TMO240517P00520000 | 2024-04-26 10:02AM EDT | 520.00 | 0.65 | 0.40 | 0.75 | -0.23 | -26.14% | 1 | 693 | 25.37% |
| TMO240517P00530000 | 2024-04-25 3:46PM EDT | 530.00 | 1.40 | 0.70 | 1.20 | 0.00 | - | 6 | 133 | 23.83% |
| TMO240517P00540000 | 2024-04-25 3:32PM EDT | 540.00 | 2.03 | 0.25 | 3.60 | 0.00 | - | 6 | 253 | 27.55% |
| TMO240517P00550000 | 2024-04-26 3:41PM EDT | 550.00 | 2.98 | 2.65 | 4.70 | -0.48 | -13.87% | 3 | 284 | 24.75% |
| TMO240517P00560000 | 2024-04-26 2:45PM EDT | 560.00 | 5.10 | 4.70 | 5.30 | -0.62 | -10.84% | 103 | 1,147 | 19.84% |
| TMO240517P00570000 | 2024-04-26 10:08AM EDT | 570.00 | 8.60 | 8.20 | 8.90 | -1.00 | -10.42% | 44 | 208 | 19.38% |
| TMO240517P00580000 | 2024-04-25 3:19PM EDT | 580.00 | 14.20 | 12.70 | 13.80 | 0.00 | - | 5 | 100 | 18.64% |
| TMO240517P00590000 | 2024-04-24 10:04AM EDT | 590.00 | 20.19 | 18.70 | 22.80 | +3.79 | +23.11% | 1 | 102 | 23.33% |
| TMO240517P00600000 | 2024-04-24 9:56AM EDT | 600.00 | 23.80 | 24.20 | 28.60 | 0.00 | - | 1 | 24 | 18.77% |
| TMO240517P00610000 | 2024-04-10 1:11PM EDT | 610.00 | 41.60 | 34.20 | 39.90 | 0.00 | - | 12 | 38 | 26.99% |
